股票概览
10.17
-4.86%
-0.52
10.7
开盘价
10.97
最高价
10.17
最低价
87,983
成交量
数据更新至: 2024-12-31
技术指标
10.76
MA5 (5日均线)
10.91
MA10 (10日均线)
11.27
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 10.7 | 10.97 | 10.17 | 10.17 | -4.86% | 87,983 | 92,097,033 |
| 2024-12-30 | 11.3 | 11.3 | 10.64 | 10.69 | -5.15% | 87,754 | 95,261,690 |
| 2024-12-27 | 10.86 | 11.42 | 10.78 | 11.27 | +3.78% | 87,770 | 98,620,509 |
| 2024-12-26 | 10.78 | 10.97 | 10.7 | 10.86 | +0.65% | 39,323 | 42,751,917 |
| 2024-12-25 | 11.07 | 11.13 | 10.5 | 10.79 | -2.35% | 67,022 | 71,849,378 |
| 2024-12-24 | 11 | 11.46 | 10.86 | 11.05 | +2.5% | 96,216 | 107,416,053 |
| 2024-12-23 | 11.22 | 11.28 | 10.71 | 10.78 | -4.35% | 74,157 | 81,065,126 |
| 2024-12-20 | 11.39 | 11.41 | 11.18 | 11.27 | -0.88% | 63,018 | 71,077,395 |
| 2024-12-19 | 10.65 | 11.63 | 10.6 | 11.37 | +5.08% | 114,309 | 127,199,685 |
| 2024-12-18 | 10.81 | 11.03 | 10.5 | 10.82 | +0.93% | 96,692 | 104,764,251 |
| 2024-12-17 | 11.8 | 11.92 | 10.71 | 10.72 | -9.46% | 172,955 | 192,465,834 |
| 2024-12-16 | 12.29 | 12.5 | 11.72 | 11.84 | -3.19% | 139,053 | 168,236,601 |
| 2024-12-13 | 12.07 | 12.5 | 11.87 | 12.23 | +0.66% | 178,405 | 217,535,818 |
| 2024-12-12 | 11.56 | 12.45 | 11.55 | 12.15 | +5.1% | 216,908 | 261,750,670 |
| 2024-12-11 | 11.53 | 11.73 | 11.33 | 11.56 | -0.17% | 112,131 | 128,798,082 |
| 2024-12-10 | 11.88 | 11.99 | 11.5 | 11.58 | +0.7% | 120,742 | 141,545,165 |
| 2024-12-09 | 11.6 | 11.74 | 11.33 | 11.5 | -1.37% | 65,860 | 75,869,928 |
| 2024-12-06 | 11.62 | 11.69 | 11.41 | 11.66 | +0.43% | 64,925 | 75,219,588 |
| 2024-12-05 | 11.33 | 11.61 | 11.25 | 11.61 | +2.02% | 60,826 | 69,966,004 |
| 2024-12-04 | 11.57 | 11.68 | 11.29 | 11.38 | -2.82% | 78,884 | 90,393,676 |
| 2024-12-03 | 11.48 | 11.74 | 11.31 | 11.71 | +1.65% | 90,301 | 104,222,940 |
| 2024-12-02 | 11.42 | 11.55 | 11.23 | 11.52 | +2.4% | 79,774 | 91,303,273 |
| 2024-11-29 | 11.03 | 11.31 | 10.97 | 11.25 | +1.08% | 96,845 | 107,978,033 |
| 2024-11-28 | 11.37 | 11.43 | 11.07 | 11.13 | -2.11% | 78,325 | 87,858,603 |
| 2024-11-27 | 11.19 | 11.39 | 10.87 | 11.37 | +1.61% | 86,571 | 96,626,647 |
| 2024-11-26 | 11.4 | 11.58 | 11.15 | 11.19 | -2.1% | 67,683 | 76,827,707 |
| 2024-11-25 | 11.45 | 11.83 | 11 | 11.43 | +0.53% | 97,287 | 109,834,631 |
| 2024-11-22 | 12.15 | 12.15 | 11.36 | 11.37 | -6.96% | 139,136 | 163,014,516 |
| 2024-11-21 | 11.77 | 12.55 | 11.67 | 12.22 | +3.38% | 149,941 | 182,373,390 |
| 2024-11-20 | 11.7 | 12.04 | 11.58 | 11.82 | -0.59% | 137,822 | 162,832,944 |
| 2024-11-19 | 11.68 | 11.94 | 11.03 | 11.89 | +1.97% | 167,898 | 191,178,023 |
| 2024-11-18 | 13.55 | 13.85 | 11.31 | 11.66 | -12% | 267,244 | 342,119,385 |
| 2024-11-15 | 12.7 | 13.5 | 12.34 | 13.25 | +4.33% | 313,986 | 406,939,476 |
| 2024-11-14 | 12.3 | 12.95 | 12.1 | 12.7 | +3.25% | 250,828 | 319,582,406 |
| 2024-11-13 | 12.02 | 12.39 | 11.75 | 12.3 | +0.74% | 109,675 | 132,836,834 |
| 2024-11-12 | 12.24 | 12.58 | 12.06 | 12.21 | -0.33% | 154,433 | 190,105,806 |
| 2024-11-11 | 11.93 | 12.27 | 11.93 | 12.25 | +1.49% | 118,712 | 144,172,860 |
| 2024-11-08 | 12.39 | 12.47 | 12.01 | 12.07 | -1.63% | 125,583 | 153,207,107 |
| 2024-11-07 | 11.65 | 12.3 | 11.62 | 12.27 | +3.98% | 120,922 | 145,950,436 |
| 2024-11-06 | 11.93 | 12.22 | 11.77 | 11.8 | -1.58% | 125,666 | 150,443,042 |
| 2024-11-05 | 11.58 | 12.05 | 11.56 | 11.99 | +3.1% | 112,413 | 133,628,579 |
| 2024-11-04 | 11.23 | 11.67 | 11.23 | 11.63 | +2.02% | 93,492 | 107,780,289 |
| 2024-11-01 | 12.6 | 12.69 | 11.31 | 11.4 | -10.66% | 213,973 | 253,395,704 |
| 2024-10-31 | 12.97 | 13 | 12.41 | 12.76 | -1.47% | 177,221 | 224,281,640 |
| 2024-10-30 | 13.33 | 13.34 | 12.71 | 12.95 | -1.82% | 197,359 | 255,790,268 |
| 2024-10-29 | 12.5 | 13.28 | 12.45 | 13.19 | +5.18% | 260,887 | 338,774,535 |
| 2024-10-28 | 12.38 | 12.54 | 12.2 | 12.54 | +1.05% | 160,317 | 199,036,369 |
| 2024-10-25 | 12.37 | 12.69 | 12.02 | 12.41 | -0.8% | 201,172 | 247,919,192 |
| 2024-10-24 | 12.19 | 12.55 | 11.81 | 12.51 | +1.87% | 242,345 | 296,652,434 |
| 2024-10-23 | 13.12 | 13.65 | 12.09 | 12.28 | -7.25% | 344,329 | 438,095,652 |
| 2024-10-22 | 13.97 | 15 | 13.03 | 13.24 | -5.56% | 419,168 | 588,248,701 |
| 2024-10-21 | 12.75 | 14.8 | 12.68 | 14.02 | +8.94% | 386,229 | 537,438,145 |
| 2024-10-18 | 12.6 | 13.29 | 12.28 | 12.87 | +2.88% | 273,464 | 349,809,530 |
| 2024-10-17 | 13.3 | 13.48 | 12 | 12.51 | -7.06% | 334,772 | 427,280,319 |
| 2024-10-16 | 12.32 | 13.8 | 12.22 | 13.46 | +5.49% | 390,550 | 518,476,823 |
| 2024-10-15 | 11.68 | 12.95 | 11.5 | 12.76 | +5.72% | 362,009 | 449,989,191 |
| 2024-10-14 | 11.52 | 12.5 | 11.4 | 12.07 | +8.15% | 265,103 | 314,614,389 |
| 2024-10-11 | 12.7 | 12.97 | 11 | 11.16 | -14.68% | 334,635 | 403,024,698 |
| 2024-10-10 | 12.12 | 14 | 11.39 | 13.08 | +7.83% | 418,086 | 525,632,294 |
| 2024-10-09 | 11.77 | 13.5 | 11.22 | 12.13 | -2.02% | 482,213 | 611,322,875 |
| 2024-10-08 | 11.8 | 12.38 | 10.96 | 12.38 | +19.96% | 392,228 | 465,970,864 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：